Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.20 | 14.33 | 14.11 | 14.33 | 209,422 | +0.09(+0.64%) |
Sep 27, 2018 | 14.30 | 14.39 | 14.17 | 14.24 | 245,652 | -0.10(-0.70%) |
Sep 26, 2018 | 14.49 | 14.53 | 14.30 | 14.34 | 368,593 | -0.17(-1.14%) |
Sep 25, 2018 | 14.83 | 14.84 | 14.50 | 14.50 | 251,063 | -0.31(-2.11%) |
Sep 24, 2018 | 15.24 | 15.28 | 14.48 | 14.81 | 524,216 | -0.51(-3.35%) |
Sep 21, 2018 | 15.14 | 15.49 | 15.04 | 15.33 | 2,412,778 | +0.04(+0.24%) |
Sep 20, 2018 | 15.23 | 15.42 | 15.20 | 15.29 | 668,322 | +0.08(+0.54%) |
Sep 19, 2018 | 15.05 | 15.44 | 15.05 | 15.21 | 263,003 | +0.06(+0.42%) |
Sep 18, 2018 | 15.05 | 15.22 | 14.93 | 15.14 | 212,883 | +0.18(+1.23%) |
Sep 17, 2018 | 15.04 | 15.14 | 14.68 | 14.96 | 355,960 | -0.09(-0.61%) |
Sep 14, 2018 | 14.92 | 15.20 | 14.86 | 15.05 | 231,444 | +0.12(+0.80%) |
Sep 13, 2018 | 15.14 | 15.24 | 14.85 | 14.93 | 184,037 | -0.16(-1.03%) |
Sep 12, 2018 | 15.36 | 15.36 | 14.90 | 15.09 | 301,179 | -0.28(-1.85%) |
Sep 11, 2018 | 15.33 | 15.52 | 15.33 | 15.37 | 209,083 | +0.01(+0.06%) |
Sep 10, 2018 | 15.51 | 15.63 | 15.35 | 15.36 | 206,255 | -0.09(-0.59%) |
Sep 07, 2018 | 15.28 | 15.48 | 15.19 | 15.46 | 172,792 | +0.17(+1.08%) |
Sep 06, 2018 | 15.21 | 15.36 | 15.21 | 15.29 | 248,340 | +0.03(+0.18%) |
Sep 05, 2018 | 14.92 | 15.26 | 14.80 | 15.26 | 283,149 | +0.39(+2.59%) |
Sep 04, 2018 | 14.79 | 14.93 | 14.74 | 14.88 | 170,776 | +0.04(+0.25%) |
Aug 31, 2018 | 14.84 | 14.84 | 14.84 | 0 | +0.09(+0.62%) | |
Aug 30, 2018 | 14.68 | 14.93 | 14.59 | 14.75 | 222,084 | +0.17(+1.20%) |
Aug 29, 2018 | 14.66 | 14.78 | 14.46 | 14.58 | 193,126 | -0.09(-0.63%) |
Aug 28, 2018 | 14.83 | 14.89 | 14.57 | 14.67 | 271,750 | -0.15(-0.99%) |
Aug 27, 2018 | 14.98 | 15.02 | 14.71 | 14.81 | 206,975 | -0.13(-0.86%) |
Aug 24, 2018 | 14.74 | 15.07 | 14.74 | 14.94 | 243,109 | +0.26(+1.75%) |
Aug 23, 2018 | 14.64 | 14.79 | 14.49 | 14.69 | 264,155 | +0.03(+0.19%) |
Aug 22, 2018 | 14.52 | 14.83 | 14.35 | 14.66 | 361,815 | +0.13(+0.88%) |
Aug 21, 2018 | 14.15 | 14.61 | 14.03 | 14.53 | 211,863 | +0.31(+2.19%) |
Aug 20, 2018 | 14.24 | 14.30 | 14.03 | 14.22 | 168,152 | +0.00(+0.00%) |
Aug 17, 2018 | 14.25 | 14.51 | 14.11 | 14.22 | 210,077 | -0.08(-0.58%) |
Aug 16, 2018 | 14.12 | 14.40 | 14.12 | 14.30 | 149,911 | +0.17(+1.17%) |
Aug 15, 2018 | 14.09 | 14.18 | 14.01 | 14.14 | 200,676 | +0.04(+0.26%) |
Aug 14, 2018 | 14.06 | 14.14 | 14.01 | 14.10 | 191,316 | +0.04(+0.26%) |
Aug 13, 2018 | 14.04 | 14.11 | 13.90 | 14.06 | 262,414 | +0.00(+0.00%) |
Aug 10, 2018 | 14.23 | 14.37 | 13.99 | 14.06 | 179,770 | -0.07(-0.52%) |
Aug 09, 2018 | 13.94 | 14.14 | 13.90 | 14.14 | 167,269 | +0.17(+1.25%) |
Aug 08, 2018 | 14.01 | 14.01 | 13.85 | 13.96 | 161,266 | -0.01(-0.07%) |
Aug 07, 2018 | 14.00 | 14.14 | 13.85 | 13.97 | 178,082 | -0.04(-0.26%) |
Aug 06, 2018 | 14.03 | 14.04 | 13.81 | 14.01 | 222,921 | -0.01(-0.07%) |
Aug 03, 2018 | 14.40 | 14.52 | 13.94 | 14.02 | 204,190 | -0.30(-2.11%) |
Aug 02, 2018 | 14.21 | 14.38 | 14.04 | 14.32 | 400,916 | -0.01(-0.06%) |
Aug 01, 2018 | 14.34 | 14.39 | 13.85 | 14.33 | 623,173 | -0.09(-0.64%) |
Jul 31, 2018 | 15.14 | 15.16 | 13.71 | 14.42 | 1,328,835 | -0.78(-5.13%) |
Jul 30, 2018 | 16.51 | 16.52 | 15.15 | 15.20 | 619,573 | -1.34(-8.10%) |
Jul 27, 2018 | 16.99 | 17.05 | 16.54 | 16.54 | 123,516 | -0.44(-2.59%) |
Jul 26, 2018 | 16.86 | 17.13 | 16.86 | 16.98 | 251,068 | +0.13(+0.76%) |
Jul 25, 2018 | 17.07 | 17.10 | 16.82 | 16.85 | 85,638 | -0.18(-1.08%) |
Jul 24, 2018 | 17.23 | 17.31 | 17.03 | 17.03 | 97,413 | -0.18(-1.07%) |
Jul 23, 2018 | 17.06 | 17.29 | 17.06 | 17.22 | 151,900 | +0.10(+0.59%) |
Jul 20, 2018 | 17.15 | 17.24 | 17.03 | 17.12 | 106,719 | -0.05(-0.27%) |
Jul 19, 2018 | 17.24 | 17.25 | 17.07 | 17.16 | 153,530 | -0.07(-0.43%) |
Jul 18, 2018 | 17.23 | 17.38 | 17.17 | 17.24 | 133,166 | +0.04(+0.21%) |
Jul 17, 2018 | 17.30 | 17.41 | 17.18 | 17.20 | 65,934 | -0.06(-0.37%) |
Jul 16, 2018 | 17.21 | 17.36 | 17.03 | 17.26 | 86,035 | +0.12(+0.70%) |
Jul 13, 2018 | 17.35 | 17.38 | 17.13 | 17.14 | 183,944 | -0.20(-1.16%) |
Jul 12, 2018 | 17.82 | 17.82 | 17.34 | 17.35 | 98,735 | -0.39(-2.17%) |
Jul 11, 2018 | 17.67 | 17.86 | 17.67 | 17.73 | 90,393 | +0.00(+0.00%) |
Jul 10, 2018 | 18.09 | 18.16 | 17.69 | 17.73 | 236,684 | -0.35(-1.93%) |
Jul 09, 2018 | 17.91 | 18.15 | 17.91 | 18.08 | 114,478 | +0.19(+1.08%) |
Jul 06, 2018 | 17.68 | 17.91 | 17.61 | 17.89 | 417,587 | +0.17(+0.98%) |
Jul 05, 2018 | 17.34 | 17.71 | 17.29 | 17.71 | 364,702 | +0.39(+2.28%) |
Jul 03, 2018 | 17.32 | 17.32 | 17.32 | 0 | +0.06(+0.37%) |